See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.01▲ 1.91%
← 264850.KQ stock page

Elensys Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-173,530.003,585.003,375.003,440.003,267.63797,232
2022-02-163,495.003,525.003,440.003,510.003,334.13398,831
2022-02-153,385.003,550.003,355.003,410.003,239.14764,438
2022-02-143,520.003,570.003,335.003,355.003,186.891,196,730
2022-02-113,755.003,770.003,590.003,610.003,429.121,069,248
2022-02-104,120.004,260.003,865.003,865.003,671.344,011,387
2022-02-094,000.004,000.004,000.004,000.003,799.570
2022-02-084,000.004,000.004,000.004,000.003,799.570
2022-02-074,065.004,070.003,890.004,000.003,799.57971,991
2022-02-043,880.004,095.003,825.004,040.003,837.571,790,665
2022-02-033,835.003,965.003,800.003,910.003,714.081,392,981
2022-01-283,550.003,795.003,550.003,745.003,557.351,923,858
2022-01-273,960.004,280.003,505.003,525.003,348.3712,291,116
2022-01-263,845.003,845.003,845.003,845.003,652.340
2022-01-254,105.004,135.003,815.003,845.003,652.342,370,460
2022-01-244,075.004,205.004,050.004,155.003,946.812,559,405
2022-01-214,295.004,330.004,075.004,140.003,932.564,396,691
2022-01-204,320.004,465.004,175.004,415.004,193.7813,156,321
2022-01-194,560.004,800.004,150.004,305.004,089.2929,128,994
2022-01-183,410.004,385.003,320.004,385.004,165.2816,750,675
2022-01-173,480.003,570.003,365.003,375.003,205.89534,543
2022-01-143,510.003,515.003,405.003,510.003,334.13665,953
2022-01-133,710.003,800.003,575.003,575.003,395.871,335,395
2022-01-123,535.003,650.003,505.003,555.003,376.87973,704
2022-01-113,905.003,985.003,515.003,555.003,376.872,564,916
2022-01-103,780.004,090.003,710.003,820.003,628.596,645,955
2022-01-073,310.004,085.003,285.003,820.003,628.5911,555,940
2022-01-063,300.003,335.003,210.003,290.003,125.15121,772
2022-01-053,415.003,415.003,350.003,365.003,196.39115,559
2022-01-043,420.003,510.003,285.003,460.003,286.63693,102
2021-12-303,200.003,485.003,165.003,480.003,305.631,323,310
2021-12-293,045.003,230.003,045.003,190.003,030.16442,331
2021-12-283,040.003,100.003,040.003,080.002,882.9358,186
2021-12-272,985.003,150.002,985.003,040.002,845.49205,049
2021-12-242,975.003,040.002,960.002,985.002,794.0035,971
2021-12-232,965.003,015.002,935.002,995.002,803.3788,862
2021-12-222,960.003,010.002,955.003,000.002,808.0517,617
2021-12-212,965.003,015.002,960.002,960.002,770.6035,552
2021-12-203,030.003,040.002,950.002,965.002,775.2849,421
2021-12-173,055.003,080.003,000.003,050.002,854.8525,385
2021-12-163,000.003,150.002,965.003,050.002,854.8555,235
2021-12-152,990.003,065.002,980.003,030.002,836.1318,757
2021-12-142,940.003,050.002,940.003,020.002,826.7747,005
2021-12-133,095.003,095.002,990.002,990.002,798.6946,169
2021-12-102,995.003,130.002,995.003,060.002,864.21111,409
2021-12-092,950.003,005.002,950.002,990.002,798.6953,137
2021-12-082,880.002,945.002,840.002,945.002,756.5671,198
2021-12-072,920.002,935.002,840.002,840.002,658.2832,976
2021-12-062,890.002,910.002,820.002,905.002,719.1243,268
2021-12-032,730.002,835.002,720.002,835.002,653.6036,323
2021-12-022,760.002,760.002,665.002,725.002,550.6460,645
2021-12-012,655.002,830.002,610.002,760.002,583.4083,410
2021-11-302,780.002,915.002,605.002,655.002,485.12113,873
2021-11-292,780.002,920.002,600.002,790.002,611.48151,815
2021-11-262,955.003,000.002,815.002,925.002,737.8484,531
2021-11-253,030.003,030.002,950.002,950.002,761.2455,560
2021-11-242,940.003,110.002,940.002,960.002,770.6052,159
2021-11-232,975.003,020.002,955.002,960.002,770.6035,129
2021-11-223,050.003,110.002,950.002,960.002,770.6065,006
2021-11-193,000.003,095.002,975.003,050.002,854.8543,848
← NewerPage 20 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2945.0000 KRW
2020-12-2940.0000 KRW
2019-12-2740.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.